시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long LLY ETF 과거 주가
Defiance Daily Target 2X Long LLY ETF · LLYX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long LLY ETF · LLYX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,675 | ₩33,636 | ₩32,181 | ₩33,569 | +2.74% | 13.8만 |
| 2026.10.08 | ₩34,183 | ₩34,183 | ₩30,940 | ₩33,142 | -3.05% | 66.8만 |
| 2026.10.07 | ₩33,156 | ₩35,265 | ₩33,129 | ₩34,277 | +3.38% | 46.2만 |
| 2026.10.06 | ₩31,981 | ₩33,600 | ₩31,581 | ₩32,542 | +1.75% | 28.8만 |
| 2026.10.05 | ₩32,208 | ₩32,969 | ₩31,567 | ₩31,788 | -1.31% | 17.1만 |
| 2026.10.02 | ₩32,462 | ₩32,902 | ₩31,447 | ₩31,834 | -1.93% | 18만 |
| 2026.10.01 | ₩32,448 | ₩32,502 | ₩31,634 | ₩32,208 | -0.74% | 18.4만 |
| 2026.09.30 | ₩34,384 | ₩35,917 | ₩32,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,742 |
| -4.77% |
| 42만 |
| 2026.09.29 | ₩34,237 | ₩34,691 | ₩33,343 | ₩34,250 | +0.04% | 16.5만 |
|---|
| 2026.09.28 | ₩34,344 | ₩34,771 | ₩33,663 | ₩34,344 | 0.00% | 10.2만 |
|---|
| 2026.09.25 | ₩34,557 | ₩34,557 | ₩32,915 | ₩34,277 | -0.81% | 15.8만 |
|---|
| 2026.09.24 | ₩32,929 | ₩35,038 | ₩32,568 | ₩34,270 | +4.07% | 42.8만 |
|---|
| 2026.09.23 | ₩33,917 | ₩34,677 | ₩32,181 | ₩32,568 | -3.97% | 22.7만 |
|---|
| 2026.09.22 | ₩32,502 | ₩34,157 | ₩31,794 | ₩33,636 | +3.49% | 27만 |
|---|
| 2026.09.21 | ₩32,034 | ₩33,636 | ₩31,614 | ₩33,303 | +3.96% | 23.5만 |
|---|
| 2026.09.18 | ₩32,328 | ₩32,849 | ₩31,928 | ₩32,635 | +0.95% | 14.8만 |
|---|
| 2026.09.17 | ₩32,355 | ₩33,022 | ₩31,861 | ₩32,582 | +0.70% | 15.1만 |
|---|
| 2026.09.16 | ₩31,981 | ₩32,502 | ₩31,541 | ₩31,888 | -0.29% | 13.6만 |
|---|
| 2026.09.15 | ₩32,702 | ₩33,173 | ₩31,501 | ₩31,794 | -2.78% | 14.7만 |
|---|
| 2026.09.14 | ₩32,061 | ₩32,648 | ₩31,434 | ₩31,808 | -0.79% | 30.2만 |
|---|
| 2026.09.11 | ₩31,347 | ₩31,461 | ₩30,513 | ₩30,580 | -2.45% | 24.2만 |
|---|
| 2026.09.10 | ₩31,407 | ₩31,714 | ₩31,033 | ₩31,113 | -0.93% | 31.5만 |
|---|
| 2026.09.09 | ₩31,661 | ₩31,981 | ₩30,913 | ₩31,154 | -1.60% | 19.4만 |
|---|
| 2026.09.08 | ₩31,727 | ₩31,768 | ₩30,620 | ₩31,220 | -1.60% | 27.7만 |
|---|
| 2026.09.04 | ₩32,715 | ₩33,102 | ₩31,985 | ₩32,555 | -0.49% | 20만 |
|---|
| 2026.09.03 | ₩33,890 | ₩33,903 | ₩31,988 | ₩33,249 | -1.89% | 28.1만 |
|---|
| 2026.09.02 | ₩33,549 | ₩34,864 | ₩33,180 | ₩33,242 | -0.92% | 25.1만 |
|---|
| 2026.09.01 | ₩34,731 | ₩34,851 | ₩33,149 | ₩33,262 | -4.23% | 29.8만 |
|---|
| 2026.08.31 | ₩33,756 | ₩33,756 | ₩32,568 | ₩33,156 | -1.78% | 18.7만 |
|---|
| 2026.08.28 | ₩34,424 | ₩34,490 | ₩33,489 | ₩34,117 | -0.89% | 27.3만 |
|---|
| 2026.08.27 | ₩34,891 | ₩35,118 | ₩33,957 | ₩34,290 | -1.72% | 47.7만 |
|---|
| 2026.08.26 | ₩37,787 | ₩37,841 | ₩34,551 | ₩35,051 | -7.24% | 93.9만 |
|---|
| 2026.08.25 | ₩38,775 | ₩39,729 | ₩37,587 | ₩37,787 | -2.55% | 24.3만 |
|---|
| 2026.08.24 | ₩39,149 | ₩39,182 | ₩37,702 | ₩38,715 | -1.11% | 13만 |
|---|
| 2026.08.21 | ₩37,988 | ₩40,163 | ₩37,539 | ₩39,149 | +3.06% | 17.5만 |
|---|
| 2026.08.20 | ₩40,150 | ₩40,831 | ₩38,428 | ₩38,615 | -3.82% | 30.4만 |
|---|
| 2026.08.19 | ₩38,708 | ₩41,635 | ₩38,488 | ₩40,844 | +5.52% | 66.1만 |
|---|
| 2026.08.18 | ₩35,865 | ₩37,707 | ₩35,825 | ₩37,560 | +4.73% | 26.6만 |
|---|
| 2026.08.17 | ₩34,704 | ₩35,905 | ₩33,823 | ₩35,091 | +1.12% | 18만 |
|---|
| 2026.08.14 | ₩36,132 | ₩36,132 | ₩34,317 | ₩34,878 | -3.47% | 27.2만 |
|---|
| 2026.08.13 | ₩38,375 | ₩38,441 | ₩36,399 | ₩36,506 | -4.87% | 14.2만 |
|---|
| 2026.08.12 | ₩36,039 | ₩37,607 | ₩35,532 | ₩37,267 | +3.41% | 15.3만 |
|---|
| 2026.08.11 | ₩37,694 | ₩38,288 | ₩36,587 | ₩36,866 | -2.20% | 17.8만 |
|---|
| 2026.08.10 | ₩35,151 | ₩37,974 | ₩35,011 | ₩37,907 | +7.84% | 38.1만 |
|---|
| 2026.08.07 | ₩35,638 | ₩35,772 | ₩33,783 | ₩35,185 | -1.27% | 30만 |
|---|
| 2026.08.06 | ₩35,999 | ₩37,907 | ₩34,571 | ₩35,638 | -1.00% | 46.5만 |
|---|
| 2026.08.05 | ₩34,424 | ₩37,053 | ₩32,675 | ₩34,450 | +0.08% | 159만 |
|---|
| 2026.08.04 | ₩31,427 | ₩32,422 | ₩30,953 | ₩31,314 | -0.36% | 36.2만 |
|---|
| 2026.08.03 | ₩33,730 | ₩33,730 | ₩31,020 | ₩31,647 | -6.17% | 35.7만 |
|---|
| 2026.07.31 | ₩33,356 | ₩33,356 | ₩31,607 | ₩33,316 | -0.12% | 28.6만 |
|---|
| 2026.07.30 | ₩35,104 | ₩35,494 | ₩33,610 | ₩33,663 | -4.11% | 55.8만 |
|---|
| 2026.07.29 | ₩37,307 | ₩38,281 | ₩36,720 | ₩37,040 | -0.72% | 16.7만 |
|---|
| 2026.07.28 | ₩37,227 | ₩38,401 | ₩36,853 | ₩37,774 | +1.47% | 25.6만 |
|---|
| 2026.07.27 | ₩36,706 | ₩36,840 | ₩35,505 | ₩36,372 | -0.91% | 15.1만 |
|---|
| 2026.07.24 | ₩36,039 | ₩36,946 | ₩35,799 | ₩36,239 | +0.56% | 21.3만 |
|---|
| 2026.07.23 | ₩33,222 | ₩35,897 | ₩33,089 | ₩35,638 | +7.27% | 24.6만 |
|---|
| 2026.07.22 | ₩35,158 | ₩35,158 | ₩33,770 | ₩34,277 | -2.51% | 9.5만 |
|---|
| 2026.07.21 | ₩33,182 | ₩35,064 | ₩32,996 | ₩35,064 | +5.67% | 20만 |
|---|
| 2026.07.20 | ₩35,745 | ₩35,745 | ₩33,289 | ₩33,396 | -6.57% | 23.9만 |
|---|
| 2026.07.17 | ₩33,796 | ₩35,919 | ₩33,703 | ₩35,411 | +4.78% | 21.9만 |
|---|
| 2026.07.16 | ₩34,437 | ₩36,012 | ₩33,210 | ₩34,918 | +1.40% | 41.1만 |
|---|
| 2026.07.15 | ₩33,262 | ₩34,324 | ₩32,755 | ₩34,063 | +2.41% | 35.8만 |
|---|
| 2026.07.14 | ₩35,171 | ₩35,171 | ₩33,129 | ₩34,010 | -3.30% | 57.1만 |
|---|
| 2026.07.13 | ₩35,532 | ₩36,546 | ₩34,757 | ₩35,905 | +1.05% | 29만 |
|---|
| 2026.07.10 | ₩37,507 | ₩37,560 | ₩35,451 | ₩36,025 | -3.95% | 33.6만 |
|---|
| 2026.07.09 | ₩37,560 | ₩38,694 | ₩36,880 | ₩37,801 | +0.64% | 26.5만 |
|---|
| 2026.07.08 | ₩37,841 | ₩39,429 | ₩37,093 | ₩37,894 | +0.14% | 31.7만 |
|---|
| 2026.07.07 | ₩39,296 | ₩39,976 | ₩38,375 | ₩39,122 | -0.44% | 69.3만 |
|---|
| 2026.07.06 | ₩37,574 | ₩37,667 | ₩35,825 | ₩37,120 | -1.21% | 35.3만 |
|---|
| 2026.07.02 | ₩36,506 | ₩38,882 | ₩35,859 | ₩37,654 | +3.14% | 52.9만 |
|---|
| 2026.07.01 | ₩38,281 | ₩38,281 | ₩35,386 | ₩36,506 | -4.64% | 33.9만 |
|---|
| 2026.06.30 | ₩38,909 | ₩39,216 | ₩36,433 | ₩37,013 | -4.87% | 64.2만 |
|---|
| 2026.06.29 | ₩38,428 | ₩39,402 | ₩37,241 | ₩38,882 | +1.18% | 81.5만 |
|---|
| 2026.06.26 | ₩32,969 | ₩37,988 | ₩32,969 | ₩37,534 | +13.85% | 118.7만 |
|---|
| 2026.06.25 | ₩32,822 | ₩33,943 | ₩32,141 | ₩33,062 | +0.73% | 60.6만 |
|---|
| 2026.06.24 | ₩32,902 | ₩33,343 | ₩31,394 | ₩32,368 | -1.62% | 34.5만 |
|---|
| 2026.06.23 | ₩31,874 | ₩32,603 | ₩30,927 | ₩31,821 | -0.17% | 41.1만 |
|---|
| 2026.06.22 | ₩31,701 | ₩32,427 | ₩31,007 | ₩31,541 | -0.51% | 30.8만 |
|---|
| 2026.06.18 | ₩32,422 | ₩32,648 | ₩30,766 | ₩31,327 | -3.38% | 28.8만 |
|---|
| 2026.06.17 | ₩32,275 | ₩32,591 | ₩31,674 | ₩32,034 | -0.74% | 49.1만 |
|---|
| 2026.06.16 | ₩33,489 | ₩34,183 | ₩32,448 | ₩32,715 | -2.31% | 19.3만 |
|---|
| 2026.06.15 | ₩33,449 | ₩33,610 | ₩32,155 | ₩33,129 | -0.96% | 34.2만 |
|---|
| 2026.06.12 | ₩35,278 | ₩35,451 | ₩33,356 | ₩33,356 | -5.45% | 34.1만 |
|---|
| 2026.06.11 | ₩33,676 | ₩35,678 | ₩32,996 | ₩35,038 | +4.04% | 45.6만 |
|---|
| 2026.06.10 | ₩34,544 | ₩35,465 | ₩33,569 | ₩33,623 | -2.67% | 33.1만 |
|---|
| 2026.06.09 | ₩35,171 | ₩35,999 | ₩33,756 | ₩34,130 | -2.96% | 66.9만 |
|---|
| 2026.06.08 | ₩34,931 | ₩36,393 | ₩34,304 | ₩34,437 | -1.41% | 93.7만 |
|---|
| 2026.06.05 | ₩34,063 | ₩35,437 | ₩33,424 | ₩33,516 | -1.61% | 105.9만 |
|---|
| 2026.06.04 | ₩31,941 | ₩33,930 | ₩31,762 | ₩33,049 | +3.47% | 74.7만 |
|---|
| 2026.06.03 | ₩29,765 | ₩31,260 | ₩29,098 | ₩30,686 | +3.09% | 82.6만 |
|---|
| 2026.06.02 | ₩29,972 | ₩30,366 | ₩28,965 | ₩29,739 | -0.78% | 47.8만 |
|---|
| 2026.06.01 | ₩31,501 | ₩32,034 | ₩30,059 | ₩30,660 | -2.67% | 42.4만 |
|---|
| 2026.05.29 | ₩33,369 | ₩33,409 | ₩31,100 | ₩32,061 | -3.92% | 48.9만 |
|---|
| 2026.05.28 | ₩31,581 | ₩34,624 | ₩31,527 | ₩33,329 | +5.54% | 56.3만 |
|---|
| 2026.05.27 | ₩30,166 | ₩31,420 | ₩30,166 | ₩30,873 | +2.35% | 27.5만 |
|---|
| 2026.05.26 | ₩30,566 | ₩30,806 | ₩29,632 | ₩29,899 | -2.18% | 28.9만 |
|---|
| 2026.05.22 | ₩28,965 | ₩30,184 | ₩28,965 | ₩29,859 | +3.09% | 26.5만 |
|---|
| 2026.05.21 | ₩27,817 | ₩28,924 | ₩27,670 | ₩28,591 | +2.78% | 34.2만 |
|---|
| 2026.05.20 | ₩27,750 | ₩28,404 | ₩26,594 | ₩27,296 | -1.64% | 39.8만 |
|---|
| 2026.05.19 | ₩25,881 | ₩27,536 | ₩25,734 | ₩27,483 | +6.19% | 58.1만 |
|---|
| 2026.05.18 | ₩26,362 | ₩26,582 | ₩25,321 | ₩25,774 | -2.23% | 51.2만 |
|---|
| 2026.05.15 | ₩26,655 | ₩27,183 | ₩26,296 | ₩26,629 | -0.10% | 59.8만 |
|---|
| 2026.05.14 | ₩27,336 | ₩27,496 | ₩26,135 | ₩26,735 | -2.20% | 73.1만 |
|---|
| 2026.05.13 | ₩25,881 | ₩27,630 | ₩25,881 | ₩27,229 | +5.21% | 74.4만 |
|---|
| 2026.05.12 | ₩25,134 | ₩26,282 | ₩24,960 | ₩25,881 | +2.97% | 72.3만 |
|---|
| 2026.05.11 | ₩23,706 | ₩26,148 | ₩23,559 | ₩24,720 | +4.28% | 63.6만 |
|---|
| 2026.05.08 | ₩25,214 | ₩25,421 | ₩23,772 | ₩23,772 | -5.72% | 59.7만 |
|---|
| 2026.05.07 | ₩25,895 | ₩25,895 | ₩24,840 | ₩25,160 | -2.84% | 31.4만 |
|---|
| 2026.05.06 | ₩25,961 | ₩26,362 | ₩25,694 | ₩25,828 | -0.51% | 42.8만 |
|---|
| 2026.05.05 | ₩25,094 | ₩26,148 | ₩24,760 | ₩25,868 | +3.09% | 67.2만 |
|---|
| 2026.05.04 | ₩24,360 | ₩25,200 | ₩24,066 | ₩24,840 | +1.97% | 82.1만 |
|---|
| 2026.05.01 | ₩23,972 | ₩25,708 | ₩23,679 | ₩24,627 | +2.73% | 118만 |
|---|
| 2026.04.30 | ₩21,677 | ₩23,736 | ₩21,677 | ₩22,905 | +5.67% | 430.7만 |
|---|
| 2026.04.29 | ₩20,155 | ₩20,222 | ₩19,421 | ₩19,421 | -3.64% | 89.6만 |
|---|
| 2026.04.28 | ₩20,422 | ₩20,729 | ₩20,082 | ₩20,529 | +0.52% | 34.2만 |
|---|
| 2026.04.27 | ₩20,862 | ₩21,370 | ₩20,262 | ₩20,315 | -2.62% | 42.2만 |
|---|
| 2026.04.24 | ₩21,837 | ₩21,837 | ₩20,449 | ₩21,063 | -3.55% | 108.5만 |
|---|
| 2026.04.23 | ₩23,172 | ₩23,252 | ₩22,424 | ₩22,678 | -2.13% | 31.4만 |
|---|
| 2026.04.22 | ₩22,264 | ₩22,931 | ₩22,024 | ₩22,931 | +3.00% | 32만 |
|---|
| 2026.04.21 | ₩22,544 | ₩22,544 | ₩21,023 | ₩22,050 | -2.19% | 106.5만 |
|---|
| 2026.04.20 | ₩23,238 | ₩23,358 | ₩22,527 | ₩22,878 | -1.55% | 17.4만 |
|---|
| 2026.04.17 | ₩22,371 | ₩23,388 | ₩22,371 | ₩23,252 | +3.94% | 53.3만 |
|---|
| 2026.04.16 | ₩22,424 | ₩22,905 | ₩21,890 | ₩22,117 | -1.37% | 45.8만 |
|---|
| 2026.04.15 | ₩23,132 | ₩23,423 | ₩21,370 | ₩22,224 | -3.92% | 48만 |
|---|
| 2026.04.14 | ₩23,278 | ₩23,972 | ₩22,744 | ₩23,145 | -0.57% | 24.3만 |
|---|
| 2026.04.13 | ₩23,759 | ₩24,279 | ₩23,317 | ₩23,465 | -1.24% | 23.2만 |
|---|
| 2026.04.10 | ₩24,920 | ₩24,920 | ₩23,759 | ₩23,986 | -3.75% | 18만 |
|---|
| 2026.04.09 | ₩24,400 | ₩25,200 | ₩23,959 | ₩24,820 | +1.72% | 11.7만 |
|---|
| 2026.04.08 | ₩24,179 | ₩25,094 | ₩23,746 | ₩24,667 | +2.01% | 19.7만 |
|---|
| 2026.04.07 | ₩23,078 | ₩23,652 | ₩21,997 | ₩23,539 | +2.00% | 22.2만 |
|---|
| 2026.04.06 | ₩23,759 | ₩23,792 | ₩23,025 | ₩23,399 | -1.52% | 15.7만 |
|---|
| 2026.04.02 | ₩24,586 | ₩25,011 | ₩23,599 | ₩23,852 | -2.99% | 27.7만 |
|---|
| 2026.04.01 | ₩23,278 | ₩25,975 | ₩23,278 | ₩24,893 | +6.94% | 101.3만 |
|---|
| 2026.03.31 | ₩21,904 | ₩23,350 | ₩21,904 | ₩23,118 | +5.55% | 19만 |
|---|
| 2026.03.30 | ₩21,570 | ₩22,037 | ₩21,416 | ₩21,570 | 0.00% | 12.2만 |
|---|
| 2026.03.27 | ₩21,984 | ₩22,251 | ₩21,103 | ₩21,156 | -3.76% | 16.2만 |
|---|
| 2026.03.26 | ₩22,785 | ₩23,038 | ₩22,104 | ₩22,130 | -2.87% | 10.9만 |
|---|
| 2026.03.25 | ₩22,998 | ₩23,385 | ₩22,758 | ₩23,092 | +0.41% | 21.6만 |
|---|
| 2026.03.24 | ₩22,891 | ₩22,891 | ₩22,144 | ₩22,478 | -1.81% | 11.6만 |
|---|
| 2026.03.23 | ₩22,925 | ₩23,613 | ₩22,744 | ₩22,825 | -0.44% | 16.7만 |
|---|
| 2026.03.20 | ₩23,025 | ₩23,599 | ₩22,337 | ₩22,638 | -1.68% | 13.7만 |
|---|
| 2026.03.19 | ₩23,265 | ₩23,612 | ₩22,998 | ₩23,265 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩23,665 | ₩23,799 | ₩22,598 | ₩23,305 | -1.52% | 53.5만 |
|---|
| 2026.03.17 | ₩26,629 | ₩26,669 | ₩23,706 | ₩23,986 | -9.92% | 92.6만 |
|---|
| 2026.03.16 | ₩27,189 | ₩27,576 | ₩26,428 | ₩27,116 | -0.27% | 10.3만 |
|---|
| 2026.03.13 | ₩26,962 | ₩27,918 | ₩26,842 | ₩26,909 | -0.20% | 14.8만 |
|---|
| 2026.03.12 | ₩27,363 | ₩27,430 | ₩26,348 | ₩26,575 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩27,977 | ₩28,003 | ₩27,296 | ₩27,750 | -0.81% | 15.1만 |
|---|
| 2026.03.10 | ₩28,431 | ₩28,431 | ₩27,550 | ₩27,870 | -1.97% | 12.4만 |
|---|
| 2026.03.09 | ₩26,869 | ₩28,324 | ₩26,842 | ₩28,270 | +5.22% | 22.6만 |
|---|
| 2026.03.06 | ₩26,535 | ₩27,363 | ₩26,041 | ₩27,309 | +2.92% | 29.8만 |
|---|
| 2026.03.05 | ₩27,510 | ₩27,536 | ₩26,015 | ₩26,976 | -1.94% | 40.8만 |
|---|
| 2026.03.04 | ₩28,591 | ₩28,684 | ₩27,598 | ₩28,150 | -1.54% | 18.1만 |
|---|
| 2026.03.03 | ₩28,537 | ₩29,005 | ₩27,670 | ₩28,284 | -0.89% | 23.9만 |
|---|
| 2026.03.02 | ₩30,566 | ₩31,167 | ₩28,684 | ₩28,924 | -5.37% | 35만 |
|---|
| 2026.02.27 | ₩28,871 | ₩31,020 | ₩28,871 | ₩30,927 | +7.12% | 23.3만 |
|---|
| 2026.02.26 | ₩29,725 | ₩29,725 | ₩28,471 | ₩29,298 | -1.44% | 34.9만 |
|---|
| 2026.02.25 | ₩30,379 | ₩31,073 | ₩29,619 | ₩29,765 | -2.02% | 23.8만 |
|---|
| 2026.02.24 | ₩30,393 | ₩31,474 | ₩29,432 | ₩30,553 | +0.53% | 30.5만 |
|---|
| 2026.02.23 | ₩30,980 | ₩31,768 | ₩30,166 | ₩31,474 | +1.59% | 48.4만 |
|---|
| 2026.02.20 | ₩29,458 | ₩29,725 | ₩28,310 | ₩28,778 | -2.31% | 22.5만 |
|---|
| 2026.02.19 | ₩28,831 | ₩29,632 | ₩28,591 | ₩29,472 | +2.22% | 32.6만 |
|---|
| 2026.02.18 | ₩30,246 | ₩30,266 | ₩28,858 | ₩29,378 | -2.87% | 41.5만 |
|---|
| 2026.02.17 | ₩30,820 | ₩32,048 | ₩30,313 | ₩30,379 | -1.43% | 24.8만 |
|---|
| 2026.02.13 | ₩30,593 | ₩31,954 | ₩30,233 | ₩30,499 | -0.31% | 27.8만 |
|---|
| 2026.02.12 | ₩29,485 | ₩31,559 | ₩28,871 | ₩30,419 | +3.17% | 38만 |
|---|
| 2026.02.11 | ₩29,592 | ₩29,832 | ₩28,924 | ₩29,071 | -1.76% | 12.9만 |
|---|
| 2026.02.10 | ₩30,967 | ₩31,340 | ₩29,565 | ₩29,645 | -4.27% | 27.9만 |
|---|
| 2026.02.09 | ₩32,662 | ₩34,477 | ₩30,713 | ₩30,847 | -5.56% | 64.9만 |
|---|
| 2026.02.06 | ₩31,420 | ₩31,701 | ₩30,179 | ₩31,634 | +0.68% | 67.1만 |
|---|
| 2026.02.05 | ₩32,141 | ₩32,775 | ₩28,591 | ₩29,538 | -8.10% | 116.6만 |
|---|
| 2026.02.04 | ₩33,196 | ₩35,331 | ₩32,582 | ₩35,064 | +5.63% | 233.9만 |
|---|
| 2026.02.03 | ₩31,140 | ₩31,687 | ₩28,391 | ₩29,005 | -6.86% | 124.5만 |
|---|
| 2026.02.02 | ₩31,113 | ₩32,205 | ₩31,113 | ₩31,447 | +1.07% | 27.2만 |
|---|
| 2026.01.30 | ₩30,339 | ₩31,691 | ₩30,059 | ₩31,113 | +2.55% | 34.8만 |
|---|
| 2026.01.29 | ₩30,473 | ₩31,154 | ₩30,032 | ₩30,286 | -0.61% | 27.5만 |
|---|
| 2026.01.28 | ₩30,700 | ₩30,700 | ₩29,138 | ₩30,246 | -1.48% | 40만 |
|---|
| 2026.01.27 | ₩32,608 | ₩33,329 | ₩30,953 | ₩31,140 | -4.50% | 20.7만 |
|---|
| 2026.01.26 | ₩32,502 | ₩32,915 | ₩31,674 | ₩32,675 | +0.53% | 11.4만 |
|---|
| 2026.01.23 | ₩33,863 | ₩33,970 | ₩32,742 | ₩32,835 | -3.04% | 38.6만 |
|---|
| 2026.01.22 | ₩33,616 | ₩34,771 | ₩33,476 | ₩34,250 | +1.89% | 34.3만 |
|---|
| 2026.01.21 | ₩31,541 | ₩33,876 | ₩31,541 | ₩33,756 | +7.02% | 51.7만 |
|---|
| 2026.01.20 | ₩30,633 | ₩31,808 | ₩30,032 | ₩31,594 | +3.14% | 33.9만 |
|---|
| 2026.01.16 | ₩30,299 | ₩31,994 | ₩30,166 | ₩31,340 | +3.44% | 43.8만 |
|---|
| 2026.01.15 | ₩33,102 | ₩33,116 | ₩29,765 | ₩31,060 | -6.17% | 88.2만 |
|---|
| 2026.01.14 | ₩33,943 | ₩34,224 | ₩32,835 | ₩33,650 | -0.87% | 22.3만 |
|---|
| 2026.01.13 | ₩34,330 | ₩34,633 | ₩33,409 | ₩33,756 | -1.67% | 25.1만 |
|---|
| 2026.01.12 | ₩32,755 | ₩34,237 | ₩32,702 | ₩34,063 | +3.99% | 35.9만 |
|---|
| 2026.01.09 | ₩34,424 | ₩35,585 | ₩33,000 | ₩33,076 | -3.92% | 30.4만 |
|---|
| 2026.01.08 | ₩36,106 | ₩37,560 | ₩33,463 | ₩34,437 | -4.62% | 53.2만 |
|---|
| 2026.01.07 | ₩33,770 | ₩36,533 | ₩33,770 | ₩35,879 | +6.25% | 67만 |
|---|
| 2026.01.06 | ₩31,901 | ₩33,610 | ₩31,768 | ₩33,449 | +4.85% | 42.3만 |
|---|
| 2026.01.05 | ₩33,650 | ₩34,531 | ₩31,340 | ₩31,861 | -5.32% | 62.9만 |
|---|
| 2026.01.02 | ₩34,077 | ₩34,330 | ₩32,555 | ₩34,264 | +0.55% | 32.3만 |
|---|
| 2025.12.31 | ₩34,317 | ₩34,517 | ₩33,970 | ₩34,023 | -0.86% | 14.1만 |
|---|
| 2025.12.30 | ₩34,183 | ₩34,490 | ₩33,836 | ₩34,410 | +0.66% | 15.5만 |
|---|
| 2025.12.29 | ₩35,158 | ₩35,665 | ₩34,971 | ₩35,225 | +0.19% | 12.3만 |
|---|
| 2025.12.26 | ₩35,185 | ₩35,271 | ₩34,545 | ₩35,144 | -0.11% | 12.9만 |
|---|
| 2025.12.24 | ₩34,984 | ₩35,638 | ₩34,918 | ₩35,144 | +0.46% | 35.5만 |
|---|
| 2025.12.23 | ₩34,290 | ₩35,919 | ₩34,290 | ₩34,757 | +1.36% | 39.2만 |
|---|
| 2025.12.22 | ₩35,198 | ₩35,598 | ₩34,264 | ₩35,078 | -0.34% | 32.6만 |
|---|
| 2025.12.19 | ₩34,324 | ₩35,064 | ₩34,077 | ₩34,824 | +1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩32,935 | ₩35,331 | ₩32,895 | ₩33,957 | +3.10% | 58.9만 |
|---|
| 2025.12.17 | ₩33,903 | ₩34,237 | ₩32,662 | ₩32,942 | -2.83% | 34.4만 |
|---|
| 2025.12.16 | ₩34,811 | ₩34,824 | ₩32,662 | ₩33,823 | -2.84% | 50만 |
|---|
| 2025.12.15 | ₩32,648 | ₩34,490 | ₩32,548 | ₩34,237 | +4.87% | 56.6만 |
|---|
| 2025.12.12 | ₩31,167 | ₩32,300 | ₩30,722 | ₩32,248 | +3.47% | 52.9만 |
|---|
| 2025.12.11 | ₩31,073 | ₩32,435 | ₩29,712 | ₩31,154 | +0.26% | 104.1만 |
|---|
| 2025.12.10 | ₩29,619 | ₩30,713 | ₩29,191 | ₩30,166 | +1.85% | 40.8만 |
|---|
| 2025.12.09 | ₩30,593 | ₩31,227 | ₩29,298 | ₩29,512 | -3.53% | 41.7만 |
|---|
| 2025.12.08 | ₩31,420 | ₩31,420 | ₩29,885 | ₩30,406 | -3.23% | 31.3만 |
|---|
| 2025.12.05 | ₩31,727 | ₩32,241 | ₩30,833 | ₩31,113 | -1.94% | 23.6만 |
|---|
| 2025.12.04 | ₩32,568 | ₩32,655 | ₩31,060 | ₩31,407 | -3.57% | 33.8만 |
|---|
| 2025.12.03 | ₩33,436 | ₩33,823 | ₩31,981 | ₩32,702 | -2.20% | 29.3만 |
|---|
| 2025.12.02 | ₩34,023 | ₩34,979 | ₩33,169 | ₩33,423 | -1.77% | 24만 |
|---|
| 2025.12.01 | ₩35,225 | ₩36,037 | ₩34,117 | ₩34,264 | -2.73% | 31.2만 |
|---|
| 2025.11.28 | ₩37,080 | ₩37,080 | ₩34,971 | ₩35,398 | -4.54% | 47.6만 |
|---|
| 2025.11.26 | ₩37,547 | ₩37,956 | ₩37,065 | ₩37,440 | -0.28% | 55.1만 |
|---|
| 2025.11.25 | ₩35,518 | ₩37,961 | ₩35,518 | ₩37,907 | +6.73% | 71.1만 |
|---|
| 2025.11.24 | ₩34,250 | ₩35,612 | ₩33,903 | ₩34,998 | +2.18% | 50.1만 |
|---|
| 2025.11.21 | ₩33,569 | ₩35,011 | ₩33,249 | ₩34,584 | +3.02% | 50.8만 |
|---|
| 2025.11.20 | ₩33,663 | ₩34,490 | ₩33,262 | ₩33,423 | -0.71% | 59만 |
|---|
| 2025.11.19 | ₩32,715 | ₩34,370 | ₩32,528 | ₩33,970 | +3.84% | 81.9만 |
|---|
| 2025.11.18 | ₩31,834 | ₩33,423 | ₩31,834 | ₩32,769 | +2.94% | 86.8만 |
|---|
| 2025.11.17 | ₩31,180 | ₩32,915 | ₩30,793 | ₩32,261 | +3.47% | 70.7만 |
|---|
| 2025.11.14 | ₩31,380 | ₩33,009 | ₩31,180 | ₩32,502 | +3.57% | 74.8만 |
|---|
| 2025.11.13 | ₩31,461 | ₩32,929 | ₩31,407 | ₩32,275 | +2.59% | 122.5만 |
|---|
| 2025.11.12 | ₩30,606 | ₩32,208 | ₩30,386 | ₩32,021 | +4.62% | 141.4만 |
|---|
| 2025.11.11 | ₩28,764 | ₩30,887 | ₩28,764 | ₩30,206 | +5.01% | 104.6만 |
|---|
| 2025.11.10 | ₩27,149 | ₩29,779 | ₩27,149 | ₩28,884 | +6.39% | 168.2만 |
|---|
| 2025.11.07 | ₩26,789 | ₩26,789 | ₩25,134 | ₩26,455 | -1.25% | 119.6만 |
|---|
| 2025.11.06 | ₩26,695 | ₩27,990 | ₩26,081 | ₩27,296 | +2.25% | 273.4만 |
|---|
| 2025.11.05 | ₩25,908 | ₩28,284 | ₩25,641 | ₩26,642 | +2.83% | 239.1만 |
|---|
| 2025.11.04 | ₩24,667 | ₩26,028 | ₩24,306 | ₩25,521 | +3.46% | 291.5만 |
|---|
| 2025.11.03 | ₩23,225 | ₩25,241 | ₩23,225 | ₩24,987 | +7.59% | 199.3만 |
|---|
| 2025.10.31 | ₩21,757 | ₩23,565 | ₩21,757 | ₩23,212 | +6.69% | 216.4만 |
|---|
| 2025.10.30 | ₩21,870 | ₩22,678 | ₩20,636 | ₩22,277 | +1.86% | 515.2만 |
|---|
| 2025.10.29 | ₩21,370 | ₩21,543 | ₩20,490 | ₩20,742 | -2.94% | 110.7만 |
|---|
| 2025.10.28 | ₩21,169 | ₩21,370 | ₩20,729 | ₩21,036 | -0.63% | 70만 |
|---|
| 2025.10.27 | ₩21,316 | ₩21,356 | ₩20,609 | ₩21,343 | +0.13% | 66.4만 |
|---|
| 2025.10.24 | ₩20,983 | ₩21,757 | ₩20,716 | ₩21,343 | +1.72% | 71.8만 |
|---|
| 2025.10.23 | ₩20,489 | ₩21,296 | ₩20,455 | ₩21,103 | +3.00% | 84.1만 |
|---|
| 2025.10.22 | ₩19,968 | ₩20,862 | ₩19,768 | ₩20,662 | +3.48% | 102.2만 |
|---|
| 2025.10.21 | ₩20,489 | ₩20,716 | ₩20,028 | ₩20,115 | -1.82% | 34.9만 |
|---|
| 2025.10.20 | ₩20,342 | ₩20,555 | ₩20,075 | ₩20,542 | +0.98% | 45.8만 |
|---|
| 2025.10.17 | ₩19,461 | ₩20,302 | ₩19,368 | ₩20,195 | +3.77% | 144.1만 |
|---|
| 2025.10.16 | ₩21,490 | ₩21,916 | ₩20,889 | ₩21,103 | -1.80% | 104.2만 |
|---|
| 2025.10.15 | ₩20,782 | ₩21,675 | ₩20,555 | ₩21,516 | +3.53% | 88.5만 |
|---|
| 2025.10.14 | ₩21,009 | ₩21,163 | ₩20,449 | ₩20,782 | -1.08% | 59.4만 |
|---|
| 2025.10.13 | ₩21,663 | ₩21,932 | ₩21,063 | ₩21,143 | -2.40% | 75.9만 |
|---|
| 2025.10.10 | ₩23,245 | ₩23,559 | ₩21,730 | ₩21,917 | -5.71% | 141.4만 |
|---|